Sempra (BMV:SRE)
Mexico
· Delayed Price · Currency is MXN 1,738.00
-17.00 (-0.97%)
At close: Apr 9, 2026
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.97% | 601 |
| Apr 7, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.40% | 500 |
| Mar 30, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 4.52% | 10 |
| Mar 26, 2026 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.18% | 686 |
| Mar 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,688.39 | 6.25% | 98 |
| Mar 4, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,589.08 | -3.27% | 40 |
| Feb 27, 2026 | 1,653.81 | 1,655.28 | 1,653.81 | 1,654.13 | 1,642.84 | 10.28% | 2,102 |
| Jan 27, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,489.76 | -6.43% | 119 |
| Jan 20, 2026 | 1,603.14 | 1,603.14 | 1,603.14 | 1,603.14 | 1,592.19 | 0.64% | 686 |
| Jan 12, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,582.12 | 1.79% | 94 |
| Jan 5, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,554.31 | - | 47 |
| Dec 15, 2025 | 1,571.70 | 1,571.70 | 1,565.00 | 1,565.00 | 1,554.31 | -7.40% | 510 |
| Dec 11, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,678.46 | 0.60% | 6 |
| Nov 26, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,656.86 | - | 10 |
| Nov 19, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,656.86 | -2.60% | 1,964 |
| Nov 10, 2025 | 1,724.76 | 1,724.76 | 1,724.76 | 1,724.76 | 1,701.01 | 3.28% | 3,000 |